Thailand Ishares MSCI ETF (NY: THD )

75.57 USD -0.76 (-1.00%)
Official Closing Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 87.39 87.75 87.23 87.60 33,700 +0.58(+0.67%)
Dec 30, 2019 87.73 87.73 86.80 87.02 218,263 +0.02(+0.02%)
Dec 27, 2019 87.47 87.47 86.89 87.00 117,200 -0.23(-0.26%)
Dec 26, 2019 87.67 87.69 87.23 87.23 27,088 +0.43(+0.50%)
Dec 24, 2019 87.14 87.14 86.54 86.80 69,800 -0.41(-0.47%)
Dec 23, 2019 87.06 87.35 86.96 87.21 64,945 +0.23(+0.26%)
Dec 20, 2019 87.11 87.14 86.58 86.98 122,500 +0.17(+0.20%)
Dec 19, 2019 86.89 86.89 86.51 86.81 193,880 +0.73(+0.85%)
Dec 18, 2019 86.00 86.31 85.93 86.08 79,526 +0.82(+0.96%)
Dec 17, 2019 85.15 85.39 84.95 85.26 80,041 +0.10(+0.12%)
Dec 16, 2019 85.26 85.55 85.12 85.16 83,053 -1.71(-1.97%)
Dec 13, 2019 86.98 87.25 86.51 86.87 96,700 +0.03(+0.03%)
Dec 12, 2019 86.27 87.22 86.15 86.84 202,430 +0.98(+1.14%)
Dec 11, 2019 85.26 86.00 85.10 85.86 204,655 +0.60(+0.70%)
Dec 10, 2019 84.85 85.32 84.64 85.26 123,170 +0.44(+0.52%)
Dec 09, 2019 85.01 85.18 84.75 84.82 86,336 -0.35(-0.41%)
Dec 06, 2019 85.13 85.45 85.02 85.17 175,100 -0.57(-0.66%)
Dec 05, 2019 85.78 85.85 85.52 85.74 271,518 -0.10(-0.12%)
Dec 04, 2019 85.93 86.10 85.59 85.84 149,428 +0.05(+0.06%)
Dec 03, 2019 85.73 85.90 85.31 85.79 151,286 -0.20(-0.23%)
Dec 02, 2019 86.05 86.24 85.78 85.99 112,264 -1.45(-1.66%)
Nov 29, 2019 87.37 87.77 87.37 87.44 229,500 -1.16(-1.31%)
Nov 27, 2019 88.50 88.69 88.37 88.60 107,400 -0.32(-0.36%)
Nov 26, 2019 88.64 88.95 88.32 88.92 118,650 +0.03(+0.03%)
Nov 25, 2019 88.51 88.99 88.32 88.89 210,085 +1.44(+1.65%)
Nov 22, 2019 87.72 87.82 87.29 87.45 54,700 -0.06(-0.07%)
Nov 21, 2019 87.40 87.64 87.21 87.51 60,346 +0.00(+0.00%)
Nov 20, 2019 87.73 87.83 87.21 87.51 184,743 -0.66(-0.75%)
Nov 19, 2019 88.31 88.50 88.00 88.17 120,070 -0.53(-0.60%)
Nov 18, 2019 88.53 88.82 88.25 88.70 133,250 +0.31(+0.35%)
Nov 15, 2019 88.36 88.64 88.22 88.39 90,000 -0.43(-0.48%)
Nov 14, 2019 88.81 89.01 88.46 88.82 144,170 -0.57(-0.64%)
Nov 13, 2019 89.13 89.55 88.79 89.39 260,985 +0.06(+0.07%)
Nov 12, 2019 89.57 89.69 89.21 89.33 194,575 -0.24(-0.27%)
Nov 11, 2019 89.32 89.60 89.32 89.57 129,258 -0.63(-0.70%)
Nov 08, 2019 90.07 90.29 89.96 90.20 116,600 +0.01(+0.01%)
Nov 07, 2019 90.40 90.57 90.01 90.19 483,047 +0.57(+0.64%)
Nov 06, 2019 89.39 89.68 89.22 89.62 222,663 +0.18(+0.20%)
Nov 05, 2019 89.52 89.65 89.12 89.44 115,817 +0.33(+0.37%)
Nov 04, 2019 89.20 89.65 88.93 89.11 98,381 +1.23(+1.40%)
Nov 01, 2019 87.42 88.00 87.28 87.88 254,600 -0.11(-0.13%)
Oct 31, 2019 88.09 88.09 87.43 87.99 141,814 -0.18(-0.20%)
Oct 30, 2019 87.79 88.32 87.47 88.17 207,415 +1.15(+1.32%)
Oct 29, 2019 87.18 87.38 86.79 87.02 90,778 -0.66(-0.75%)
Oct 28, 2019 87.56 87.98 87.52 87.68 138,057 -0.03(-0.03%)
Oct 25, 2019 87.64 87.86 87.08 87.71 143,300 -0.92(-1.04%)
Oct 24, 2019 88.82 88.99 88.42 88.63 226,518 -0.71(-0.79%)
Oct 23, 2019 89.08 89.48 89.02 89.34 68,878 +0.03(+0.03%)
Oct 22, 2019 89.34 89.69 89.19 89.31 334,677 -0.04(-0.04%)
Oct 21, 2019 89.17 89.36 89.02 89.35 125,280 +0.02(+0.02%)
Oct 18, 2019 89.38 89.74 89.12 89.33 129,000 -0.37(-0.41%)
Oct 17, 2019 89.77 89.88 89.50 89.70 160,202 -0.15(-0.17%)
Oct 16, 2019 89.33 89.90 89.33 89.85 169,339 +0.42(+0.47%)
Oct 15, 2019 88.99 89.59 88.81 89.43 139,687 +0.50(+0.56%)
Oct 14, 2019 89.07 89.31 88.85 88.93 88,484 -0.15(-0.17%)
Oct 11, 2019 88.81 89.60 88.75 89.08 240,100 +0.67(+0.76%)
Oct 10, 2019 87.81 88.57 87.81 88.41 305,151 -0.03(-0.03%)
Oct 09, 2019 88.38 89.00 88.30 88.44 159,620 +0.69(+0.79%)
Oct 08, 2019 87.94 88.10 87.53 87.75 255,287 -0.28(-0.32%)
Oct 07, 2019 87.92 88.32 87.73 88.03 124,973 -0.12(-0.14%)
Oct 04, 2019 87.55 88.29 87.39 88.15 82,000 +0.16(+0.18%)
Oct 03, 2019 87.28 88.10 87.14 87.99 149,244 +0.49(+0.56%)
Oct 02, 2019 87.52 87.63 87.03 87.50 193,204 -0.30(-0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.